Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 278.75 | 281.54 | 278.24 | 281.39 | 3,056,585 | +3.10(+1.11%) |
Mar 30, 2023 | 276.66 | 278.67 | 276.44 | 278.29 | 2,329,580 | +2.68(+0.97%) |
Mar 29, 2023 | 271.74 | 275.93 | 271.74 | 275.62 | 2,469,598 | +4.86(+1.80%) |
Mar 28, 2023 | 269.69 | 271.89 | 268.39 | 270.75 | 2,914,478 | +1.02(+0.38%) |
Mar 27, 2023 | 266.55 | 270.12 | 266.46 | 269.73 | 3,804,744 | +1.93(+0.72%) |
Mar 24, 2023 | 266.27 | 267.88 | 260.73 | 267.80 | 4,188,279 | +0.33(+0.12%) |
Mar 23, 2023 | 255.44 | 270.36 | 255.29 | 267.46 | 5,247,680 | +18.11(+7.26%) |
Mar 22, 2023 | 253.29 | 257.28 | 249.12 | 249.36 | 3,107,463 | -4.28(-1.69%) |
Mar 21, 2023 | 250.94 | 254.51 | 250.02 | 253.64 | 2,875,840 | +4.99(+2.01%) |
Mar 20, 2023 | 246.85 | 249.97 | 246.15 | 248.65 | 3,232,077 | +2.51(+1.02%) |
Mar 17, 2023 | 250.40 | 251.78 | 244.58 | 246.14 | 6,572,397 | -2.88(-1.15%) |
Mar 16, 2023 | 241.17 | 249.88 | 239.76 | 249.01 | 4,184,303 | +6.65(+2.74%) |
Mar 15, 2023 | 244.13 | 244.14 | 239.05 | 242.37 | 4,578,656 | -6.21(-2.50%) |
Mar 14, 2023 | 252.41 | 252.76 | 246.09 | 248.58 | 2,971,531 | +1.15(+0.47%) |
Mar 13, 2023 | 249.20 | 251.32 | 245.38 | 247.43 | 3,282,799 | -1.62(-0.65%) |
Mar 10, 2023 | 256.12 | 256.32 | 247.71 | 249.04 | 2,970,468 | -6.70(-2.62%) |
Mar 09, 2023 | 261.72 | 262.58 | 254.72 | 255.75 | 1,980,421 | -3.84(-1.48%) |
Mar 08, 2023 | 259.36 | 261.48 | 258.44 | 259.59 | 1,485,667 | -0.53(-0.20%) |
Mar 07, 2023 | 265.06 | 265.87 | 259.64 | 260.12 | 2,254,127 | -5.35(-2.01%) |
Mar 06, 2023 | 266.03 | 267.85 | 264.92 | 265.46 | 1,675,021 | +0.42(+0.16%) |
Mar 03, 2023 | 263.77 | 265.55 | 261.88 | 265.04 | 1,621,115 | +3.88(+1.49%) |
Mar 02, 2023 | 259.80 | 262.08 | 257.58 | 261.16 | 2,340,619 | +1.65(+0.63%) |
Mar 01, 2023 | 260.92 | 261.86 | 257.71 | 259.52 | 1,727,146 | -1.93(-0.74%) |
Feb 28, 2023 | 260.60 | 264.34 | 258.69 | 261.45 | 2,194,298 | -0.69(-0.26%) |
Feb 27, 2023 | 264.76 | 265.82 | 261.37 | 262.14 | 1,536,352 | -0.28(-0.11%) |
Feb 24, 2023 | 263.27 | 263.27 | 260.16 | 262.41 | 1,762,198 | -4.63(-1.73%) |
Feb 23, 2023 | 266.59 | 268.09 | 263.67 | 267.04 | 1,915,103 | +1.58(+0.59%) |
Feb 22, 2023 | 266.45 | 268.28 | 264.02 | 265.46 | 1,852,485 | +0.47(+0.18%) |
Feb 21, 2023 | 267.80 | 268.93 | 264.63 | 264.99 | 2,509,941 | -7.78(-2.85%) |
Feb 17, 2023 | 274.47 | 275.08 | 270.66 | 272.77 | 2,765,364 | -4.11(-1.48%) |
Feb 16, 2023 | 278.66 | 281.05 | 274.34 | 276.88 | 1,929,043 | -6.33(-2.24%) |
Feb 15, 2023 | 277.64 | 283.38 | 277.61 | 283.21 | 1,919,825 | +2.84(+1.01%) |
Feb 14, 2023 | 281.06 | 283.69 | 278.97 | 280.37 | 1,849,718 | -3.53(-1.24%) |
Feb 13, 2023 | 279.98 | 283.95 | 279.98 | 283.90 | 1,304,677 | +4.32(+1.55%) |
Feb 10, 2023 | 277.35 | 280.17 | 276.68 | 279.57 | 1,368,759 | -1.18(-0.42%) |
Feb 09, 2023 | 282.98 | 284.91 | 280.03 | 280.75 | 1,779,441 | +0.44(+0.16%) |
Feb 08, 2023 | 281.46 | 284.71 | 279.59 | 280.31 | 1,403,487 | -3.06(-1.08%) |
Feb 07, 2023 | 278.33 | 284.38 | 278.14 | 283.37 | 1,425,938 | +3.29(+1.17%) |
Feb 06, 2023 | 281.58 | 283.35 | 279.10 | 280.09 | 1,282,252 | -4.67(-1.64%) |
Feb 03, 2023 | 283.77 | 285.20 | 282.33 | 284.75 | 2,202,010 | -4.81(-1.66%) |
Feb 02, 2023 | 284.95 | 291.22 | 282.43 | 289.56 | 2,758,540 | +10.34(+3.70%) |
Feb 01, 2023 | 272.33 | 280.86 | 271.44 | 279.22 | 1,825,222 | +4.48(+1.63%) |
Jan 31, 2023 | 270.69 | 274.74 | 269.68 | 274.74 | 1,870,750 | +4.66(+1.72%) |
Jan 30, 2023 | 269.34 | 273.16 | 269.09 | 270.08 | 1,760,116 | -2.90(-1.06%) |
Jan 27, 2023 | 269.04 | 275.10 | 268.72 | 272.99 | 2,134,075 | +2.96(+1.10%) |
Jan 26, 2023 | 272.89 | 273.05 | 266.68 | 270.02 | 1,973,099 | +1.08(+0.40%) |
Jan 25, 2023 | 266.56 | 269.52 | 261.56 | 268.94 | 2,616,759 | -1.68(-0.62%) |
Jan 24, 2023 | 272.44 | 273.82 | 268.76 | 270.62 | 2,234,232 | -4.40(-1.60%) |
Jan 23, 2023 | 274.26 | 278.50 | 273.15 | 275.02 | 2,661,561 | -1.11(-0.40%) |
Jan 20, 2023 | 270.26 | 276.73 | 268.59 | 276.14 | 3,358,437 | +7.46(+2.78%) |
Jan 19, 2023 | 273.00 | 274.64 | 268.38 | 268.68 | 2,247,177 | -4.93(-1.80%) |
Jan 18, 2023 | 280.18 | 282.84 | 272.70 | 273.61 | 2,226,068 | -6.87(-2.45%) |
Jan 17, 2023 | 278.67 | 283.31 | 278.63 | 280.48 | 2,908,305 | +2.70(+0.97%) |
Jan 13, 2023 | 275.99 | 278.29 | 274.68 | 277.78 | 2,261,727 | -1.67(-0.60%) |
Jan 12, 2023 | 278.37 | 283.52 | 278.01 | 279.46 | 2,521,479 | +2.72(+0.98%) |
Jan 11, 2023 | 270.68 | 276.85 | 270.46 | 276.74 | 2,419,831 | +7.16(+2.66%) |
Jan 10, 2023 | 268.02 | 270.91 | 265.99 | 269.58 | 1,889,724 | +1.16(+0.43%) |
Jan 09, 2023 | 266.63 | 273.07 | 266.22 | 268.42 | 2,224,802 | +5.55(+2.11%) |
Jan 06, 2023 | 257.77 | 264.12 | 255.22 | 262.87 | 1,625,461 | +6.08(+2.37%) |
Jan 05, 2023 | 261.13 | 261.82 | 255.25 | 256.79 | 2,536,780 | -6.21(-2.36%) |
Jan 04, 2023 | 266.99 | 268.51 | 260.73 | 263.00 | 2,101,918 | -0.90(-0.34%) |